United Plantations Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	32.100	32.100	30.500	30.520	30.520	486,900
2026-05-01	31.740	31.740	31.740	31.740	31.740	0
2026-04-30	32.120	32.120	31.400	31.740	31.740	555,700
2026-04-29	32.020	32.160	31.880	32.000	32.000	288,100
2026-04-28	31.800	32.060	31.640	32.000	32.000	462,100
2026-04-27	32.320	32.320	31.140	31.620	31.620	596,700
2026-04-24	32.580	32.580	32.000	32.320	32.320	347,300
2026-04-23	33.720	33.740	33.220	33.400	32.590	1,485,400
2026-04-22	33.620	33.920	33.620	33.720	33.205	1,066,700
2026-04-21	33.600	33.960	33.600	33.620	33.107	341,600
2026-04-20	34.000	34.040	33.400	33.600	33.087	423,400
2026-04-17	33.560	34.280	33.480	34.180	33.658	407,400
2026-04-16	33.000	33.720	33.000	33.560	33.048	246,600
2026-04-15	33.140	33.380	33.000	33.000	32.496	218,000
2026-04-14	33.020	33.260	33.020	33.140	32.634	212,700
2026-04-13	33.300	33.700	33.000	33.000	32.496	1,420,800
2026-04-10	33.060	33.180	32.800	33.000	32.496	270,500
2026-04-09	32.660	33.140	32.660	33.060	32.555	277,500
2026-04-08	33.720	33.800	32.620	32.640	32.142	622,600
2026-04-07	34.200	34.500	33.740	33.860	33.343	349,700
2026-04-06	33.840	34.280	33.720	34.200	33.678	240,900
2026-04-03	34.100	34.700	33.820	34.040	33.520	164,300
2026-04-02	34.880	34.880	33.500	34.000	33.481	1,277,200
2026-04-01	34.260	34.860	33.700	34.800	34.269	1,217,900
2026-03-31	33.800	34.280	33.800	34.000	33.481	1,068,900
2026-03-30	33.460	34.160	33.460	33.600	33.087	730,400
2026-03-27	33.540	33.800	33.360	33.460	32.949	324,900
2026-03-26	33.340	33.760	33.340	33.600	33.087	447,500
2026-03-25	33.160	33.980	33.160	33.600	33.087	419,800
2026-03-24	34.220	34.600	33.160	33.820	33.304	674,300
2026-03-19	33.900	34.820	33.300	34.820	34.288	1,456,600
2026-03-18	33.900	34.000	33.160	33.980	33.461	511,300
2026-03-17	33.380	34.000	33.200	34.000	33.481	316,200
2026-03-16	32.500	33.480	32.480	33.260	32.752	330,800
2026-03-13	33.100	33.100	32.380	32.560	32.063	195,600
2026-03-12	31.900	33.100	31.680	33.100	32.595	537,900
2026-03-11	31.260	32.120	31.240	31.640	31.157	225,800
2026-03-10	31.600	31.840	30.800	31.260	30.783	194,600
2026-03-09	30.080	32.060	29.980	31.700	31.216	863,100
2026-03-06	30.000	30.280	29.980	30.280	29.818	436,100
2026-03-05	30.300	30.500	29.980	30.000	29.542	672,000
2026-03-04	29.960	30.200	29.640	30.200	29.739	266,300
2026-03-03	29.500	29.700	29.200	29.600	29.148	280,500
2026-03-02	29.500	29.600	29.200	29.440	28.991	160,800
2026-02-27	29.980	30.080	29.520	29.520	29.069	493,000
2026-02-26	30.380	30.380	29.920	30.000	29.542	198,000
2026-02-25	29.820	30.400	29.620	30.160	29.700	531,200
2026-02-24	30.400	30.680	29.520	29.620	29.168	720,100
2026-02-23	30.400	31.000	30.280	30.320	29.857	376,000
2026-02-20	29.800	30.180	29.740	30.000	29.542	479,600
2026-02-19	29.920	30.000	29.520	29.960	29.503	361,900
2026-02-16	30.100	30.100	29.800	29.820	29.365	95,200
2026-02-13	29.620	30.180	29.460	30.180	29.719	525,200
2026-02-12	30.380	30.380	29.420	29.620	29.168	321,100
2026-02-11	30.000	30.300	29.680	30.200	29.739	461,800
2026-02-10	29.880	30.100	29.800	30.000	29.542	169,900
2026-02-09	29.000	29.860	29.000	29.820	29.365	448,500
2026-02-06	28.800	29.000	28.560	29.000	28.557	537,800
2026-02-05	29.800	29.800	28.100	28.980	28.538	1,043,000
2026-02-04	29.180	29.900	29.160	29.800	29.345	331,700

← NewerPage 3 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.5100 MYR
2025-11-25	0.1400 MYR
2025-04-25	0.2700 MYR
2024-11-26	0.2000 MYR
2024-04-26	0.4000 MYR
2023-11-30	0.4000 MYR
2023-05-02	0.3000 MYR
2022-11-21	0.4000 MYR
2022-04-28	0.2000 MYR
2021-11-19	0.3000 MYR
2021-04-26	0.5000 MYR
2020-11-20	0.0500 MYR
2020-04-27	0.8500 MYR
2019-11-22	0.1000 MYR
2019-04-25	0.9000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.